Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.99	15.07	14.99	14.99	7,629	-0.01(-0.05%)
May 30, 2018	14.86	15.17	14.79	15.00	30,224	+0.31(+2.10%)
May 29, 2018	14.49	14.69	14.49	14.69	1,372	+0.03(+0.23%)
May 25, 2018		14.66	14.66	14.66	0	-0.13(-0.88%)
May 24, 2018	14.91	14.91	14.76	14.79	4,895	-0.13(-0.87%)
May 23, 2018	14.90	14.92	14.76	14.92	4,742	-0.01(-0.10%)
May 22, 2018	14.99	15.11	14.93	14.93	13,653	-0.02(-0.14%)
May 21, 2018	14.96	14.98	14.86	14.95	5,372	+0.01(+0.10%)
May 18, 2018	15.10	15.10	14.81	14.94	7,362	+0.00(+0.01%)
May 17, 2018	14.95	15.06	14.94	14.94	13,749	+0.05(+0.37%)
May 16, 2018	14.89	14.91	14.82	14.88	3,665	-0.11(-0.74%)
May 15, 2018	15.15	15.15	14.93	14.99	3,157	-0.03(-0.20%)
May 14, 2018	14.90	15.04	14.90	15.02	9,288	+0.12(+0.80%)
May 11, 2018	14.95	14.97	14.85	14.90	8,629	+0.07(+0.45%)
May 10, 2018	14.84	14.88	14.80	14.84	31,401	+0.06(+0.44%)
May 09, 2018	14.80	14.83	14.77	14.77	5,419	+0.15(+0.99%)
May 08, 2018	14.45	14.64	14.45	14.63	8,226	+0.00(+0.02%)
May 07, 2018	14.59	14.79	14.59	14.63	7,731	+0.12(+0.85%)
May 04, 2018	14.29	14.51	14.29	14.50	5,387	+0.13(+0.91%)
May 03, 2018	14.59	14.59	14.34	14.37	4,924	-0.06(-0.42%)
May 02, 2018	14.34	14.47	14.34	14.43	1,888	+0.14(+0.97%)
May 01, 2018	14.26	14.35	14.24	14.29	5,538	-0.06(-0.45%)
Apr 30, 2018	14.33	14.38	14.31	14.36	6,032	+0.07(+0.51%)
Apr 27, 2018	14.25	14.31	14.25	14.28	19,520	+0.11(+0.79%)
Apr 26, 2018	14.24	14.26	14.14	14.17	9,230	+0.07(+0.47%)
Apr 25, 2018	14.13	14.15	14.11	14.11	1,597	-0.07(-0.53%)
Apr 24, 2018	14.55	14.55	14.18	14.18	3,626	-0.23(-1.58%)
Apr 23, 2018	14.45	14.46	14.36	14.41	30,369	+0.08(+0.55%)
Apr 20, 2018	14.43	14.46	14.32	14.33	10,035	-0.18(-1.21%)
Apr 19, 2018	14.58	14.58	14.47	14.51	3,347	-0.11(-0.77%)
Apr 18, 2018	14.63	14.68	14.59	14.62	13,947	+0.05(+0.35%)
Apr 17, 2018	14.36	14.63	14.36	14.57	15,987	+0.21(+1.44%)
Apr 16, 2018	13.94	14.36	13.94	14.36	4,859	+0.42(+3.00%)
Apr 13, 2018	13.96	14.05	13.92	13.94	6,678	-0.03(-0.25%)
Apr 12, 2018	14.02	14.02	13.92	13.98	38,648	-0.09(-0.63%)
Apr 11, 2018	14.04	14.07	13.97	14.07	14,562	+0.03(+0.22%)
Apr 10, 2018	13.99	14.09	13.97	14.04	10,127	+0.21(+1.49%)
Apr 09, 2018	13.74	13.84	13.65	13.83	4,969	+0.12(+0.88%)
Apr 06, 2018	13.92	13.92	13.63	13.71	66,081	-0.18(-1.31%)
Apr 05, 2018	13.73	13.93	13.71	13.89	13,092	+0.34(+2.51%)
Apr 04, 2018	13.28	13.58	13.22	13.55	15,278	+0.05(+0.36%)
Apr 03, 2018	13.43	13.51	13.37	13.50	26,906	+0.06(+0.46%)
Apr 02, 2018	13.54	13.62	13.35	13.44	16,160	-0.23(-1.66%)
Mar 29, 2018		13.67	13.67	13.67	0	+0.22(+1.64%)
Mar 28, 2018	13.38	13.55	13.38	13.45	15,885	-0.12(-0.91%)
Mar 27, 2018	13.70	13.72	13.44	13.57	11,276	-0.01(-0.05%)
Mar 26, 2018	13.62	13.62	13.40	13.58	11,148	+0.04(+0.30%)
Mar 23, 2018	13.80	13.80	13.54	13.54	17,647	-0.29(-2.08%)
Mar 22, 2018	13.86	13.86	13.74	13.82	15,587	-0.10(-0.75%)
Mar 21, 2018	13.89	13.99	13.69	13.93	39,961	+0.22(+1.57%)
Mar 20, 2018	13.97	13.97	13.65	13.71	13,844	-0.04(-0.28%)
Mar 19, 2018	14.03	14.03	13.71	13.75	25,664	-0.37(-2.64%)
Mar 16, 2018	14.06	14.18	14.03	14.12	102,564	+0.21(+1.49%)
Mar 15, 2018	14.37	14.38	13.50	13.92	32,455	-0.39(-2.72%)
Mar 14, 2018	14.41	14.41	14.27	14.31	9,439	-0.08(-0.55%)
Mar 13, 2018	14.41	14.41	14.36	14.39	4,937	+0.03(+0.21%)
Mar 12, 2018	14.14	14.39	14.14	14.36	9,911	+0.13(+0.92%)
Mar 09, 2018	14.09	14.25	14.09	14.23	13,446	+0.16(+1.11%)
Mar 08, 2018	13.88	14.08	13.88	14.07	30,952	+0.11(+0.78%)
Mar 07, 2018			13.96	13.96	7,691	-0.16(-1.16%)
Mar 06, 2018	14.29	14.29	14.12	14.12	6,587	-0.11(-0.77%)
Mar 05, 2018	14.00	14.24	14.00	14.23	11,482	+0.22(+1.54%)
Mar 02, 2018	13.98	14.10	13.90	14.02	10,980	-0.07(-0.51%)